Tour v505
MDLZ
MONDELEZ INTL INC Class A
$62.18 +0.65%
(8/11 18:53) ◀
|
Wednesday, August 12, 2026 (6:48pm)
January 2026
|
▶ (8/13 18:47)
◀ 8/12 18:48 ▶

Option Volume

Detail
ℹ
Current (08/12) 1,285
Calls: 1,119 (87%)
Puts: 166 (13%)
Prior (08/11) 989
Calls: 804 (81%)
Puts: 185 (19%)
Current vs Prior +29.93%
Calls: +39.18% (Calls)
Puts: -10.27% (Puts)
Prior 7-Day Total 12,187
Calls: 9,093 (75%)
Puts: 3,094 (25%)
Prior 7-Day Average 1,741
Calls: 1,299 (75%)
Puts: 442 (25%)
Current vs Prior 7-Day Avg -26.19%
Calls: -13.86%
Puts: -62.44%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12) $463.4K
Calls: $403.6K (87%)
Puts: $59.8K (13%)
Prior (08/11) $151.1K
Calls: $71.6K (47%)
Puts: $79.5K (53%)
Current vs Prior +206.62%
Calls: +463.71%
Puts: -24.83%
Prior 7-Day Total $2.59M
Calls: $2.03M (78%)
Puts: $563.0K (22%)
Prior 7-Day Average $370.5K
Calls: $290.1K (78%)
Puts: $80.4K (22%)
Current vs Prior 7-Day Avg +25.05%
Calls: +39.11%
Puts: -25.67%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12) 0.15
Prior (08/11) 0.23
Current vs Prior -35.53%
Prior 7-Day Average 0.35
Current vs Prior 7-Day Avg -57.45%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/12) 32,568
Calls: 19,277 (59%)
Puts: 13,291 (41%)
Prior (08/11) 30,655
Calls: 27,565 (90%)
Puts: 3,090 (10%)
Current vs Prior +6.24%
Prior 7-Day Total 348,318
Calls: 218,299 (63%)
Puts: 130,019 (37%)
Prior 7-Day Average 49,759
Calls: 31,185 (63%)
Puts: 18,574 (37%)
Current vs Prior 7-Day Avg -34.55%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 3.91% | 2.77%2.77% | 7.64%
Prior 3.72% | 4.87%4.87% | 8.06%
Current vs Prior +4.97% | -43.22%-43.22% | -5.23%
Prior 7-Day Avg 3.77% | 4.34%4.83% | 8.70%
Current vs 7-Day Avg +3.76% | -36.27%-42.78% | -12.15%
Prior 7-Day Eod 3.72% | 4.87%4.87% | 8.06%
Current vs 7-Day Eod +4.97% | -43.22%-43.22% | -5.23%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.31% | 14.45%
Calls: 14.29% | 14.45%
Puts: 16.34% | 14.45%
Prior 15.31% | 14.45%
Calls: 14.29% | 14.45%
Puts: 16.34% | 14.45%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 15.31% | 14.45%
Calls: 14.29% | 14.45%
Puts: 16.34% | 14.45%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($403.6K) vs puts ($59.8K). Massive premium surge with dollar volume up 207% vs prior. Extreme bullish P/C ratio of 0.15 - heavy call buying (1,119 calls vs 166 puts). P/C ratio dropping 36% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 5.7%, best 5.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Sep 181.701.80$1.755.7%300.494.9K
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 18 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 1410.8012.50$11.6514.6%21.00--
$58.00Aug 142.304.40$3.3562.7%11.001
$61.00Aug 140.802.65$1.73106.9%21.00--
$59.00Aug 141.403.50$2.4585.7%10.968
$52.00Aug 148.8010.50$9.6517.6%10.92--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Aug 148.1011.90$10.0038.0%20.95--
$73.00Aug 219.8012.90$11.3527.3%40.86--
$64.00Aug 141.653.10$2.3860.9%10.85--
$67.50Sep 185.306.10$5.7014.0%50.8514
$74.00Aug 1410.3012.20$11.2516.9%40.81--

Most actively traded options today. High liquidity = easy entry/exit. 53 active (total vol 417, top 38)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 210.450.75$0.6050.0%380.36593
$66.00Sep 110.150.80$0.48135.4%380.192
$67.50Aug 210.000.15$0.08187.5%340.062.2K
$62.50Sep 181.701.80$1.755.7%300.494.9K
$62.00Aug 281.102.55$1.8379.2%200.5911
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Sep 180.300.40$0.3528.6%280.141.3K
$60.00Sep 180.701.45$1.0869.4%240.321.8K
$62.50Sep 181.702.00$1.8516.2%200.51544
$59.00Sep 110.151.00$0.57149.1%100.25--
$52.50Sep 180.050.15$0.10100.0%100.042.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 20.0%, max 23.6%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.00Aug 14Aug 2832.0%25.9%23.6%25135
$63.00Aug 14Aug 2130.0%25.8%16.3%46695
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 25 found (best R:R 1.78, avg 5.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$59.00$61.00Aug 14$0.72$1.28$0.7296%1.78$59.72
$60.00$62.50Sep 18$1.15$1.35$1.1568%1.17$61.15
$63.00$64.00Aug 21$0.15$0.85$0.1536%5.67$63.15
$61.00$62.00Aug 21$0.51$0.49$0.5171%0.96$61.51
$62.50$63.00Aug 21$0.13$0.37$0.1343%2.85$62.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$74.00$72.00Aug 14$1.25$0.75$1.2581%0.60$72.75
$62.50$60.00Sep 18$0.77$1.73$0.7751%2.25$61.73
$60.00$59.00Sep 11$0.18$0.82$0.1833%4.56$59.82
$57.50$55.00Sep 18$0.15$2.35$0.1514%15.67$57.35
$60.00$59.00Sep 4$0.15$0.85$0.1524%5.67$59.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 1.50, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$64.00$65.00Sep 11$0.60$0.60$0.4068%1.50$64.60
$64.00$65.00Aug 21$0.30$0.30$0.7074%0.43$64.30
$66.00$67.00Sep 11$0.18$0.18$0.8281%0.22$66.18
$65.00$67.50Sep 18$0.47$0.47$2.0371%0.23$65.47
$62.50$65.00Sep 18$0.90$0.90$1.6051%0.56$63.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.00$57.50Sep 18$0.73$0.73$1.7768%0.41$59.27
$60.00$58.00Aug 28$0.40$0.40$1.6075%0.25$59.60
$59.00$57.50Aug 21$0.20$0.20$1.3083%0.15$58.80
$59.00$58.00Sep 4$0.17$0.17$0.8382%0.20$58.83
$58.00$57.00Aug 28$0.10$0.10$0.9089%0.11$57.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.78, cheapest $0.54)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.00Aug 14Aug 21$0.5432.0%24.5%
$62.50Aug 21Sep 18$1.0224.0%24.2%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 3.02% of stock, avg 5.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$61.00Aug 14$1.73$0.15$1.88$59.12$62.883.02%
$64.00Aug 14$0.15$2.38$2.53$61.47$66.534.07%
$60.00Aug 21$3.00$0.20$3.20$56.80$63.205.15%
$62.50Sep 18$1.75$1.85$3.60$58.90$66.105.79%
$60.00Sep 18$2.90$1.08$3.98$56.02$63.986.40%
$67.50Sep 18$0.38$5.70$6.08$61.42$73.589.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 44 found (cheapest 0.29% of stock, avg 1.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$67.50$57.50Aug 21$0.08$0.10$0.18$57.32$67.68
$65.00$57.50Aug 21$0.15$0.10$0.25$57.25$65.25
$63.00$61.00Aug 14$0.13$0.15$0.28$60.72$63.28
$67.50$60.00Aug 21$0.08$0.20$0.28$59.72$67.78
$64.00$61.00Aug 14$0.15$0.15$0.30$60.70$64.30
$65.00$60.00Aug 21$0.15$0.20$0.35$59.65$65.35
$70.00$55.00Sep 18$0.20$0.20$0.40$54.60$70.40
$67.50$59.00Aug 21$0.08$0.30$0.38$58.62$67.88
$65.00$59.00Aug 21$0.15$0.30$0.45$58.55$65.45
$70.00$57.50Sep 18$0.20$0.35$0.55$56.95$70.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 3.55, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
59/6064/65Sep 11$0.78$0.2236%3.55$59.22$64.78
58/5965/66Sep 4$0.37$0.6352%0.59$58.63$65.37
58/5964/65Aug 21$0.50$1.0057%0.50$58.50$64.50
59/6066/67Sep 11$0.36$0.6448%0.56$59.64$66.36
59/6065/66Sep 4$0.35$0.6546%0.54$59.65$65.35
58/6068/70Sep 18$0.91$1.5953%0.57$59.09$68.41
52/5568/70Sep 18$0.28$2.2277%0.13$54.72$67.78
58/6065/68Sep 18$1.20$1.3039%0.92$58.80$66.20
52/5565/68Sep 18$0.57$1.9363%0.30$54.43$65.57
55/5868/70Sep 18$0.33$2.1770%0.15$57.17$67.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 9.00, cheapest $0.16)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$62.50$65.00Sep 18$0.25$2.2539%9.00
$62.50$65.00$67.50Sep 18$0.43$2.0733%4.81
$65.00$67.50$70.00Sep 18$0.29$2.2121%7.62
$62.00$62.50$63.00Aug 21$0.16$0.3416%2.12
$61.00$62.00$63.00Aug 14$0.90$0.1082%0.11
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$55.00$57.50$60.00Sep 18$0.58$1.9224%3.31

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 35 found (best net $-1.01, 21 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$61.001:2Aug 14-$1.01$0.99
$60.00$62.501:2Sep 18-$0.60$1.90
$60.00$61.001:2Aug 21-$0.06$0.94
$67.50$70.001:2Sep 18-$0.02$2.48
$65.00$67.501:2Aug 21-$0.01$2.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.50$60.001:2Sep 18-$0.31$2.19
$57.50$55.001:2Sep 18-$0.05$2.45
$55.00$52.501:2Sep 18$0.00$2.50
$57.50$55.001:2Aug 21-$0.10$2.40
$59.00$58.001:2Sep 4-$0.11$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 13 found (best yield 2.73%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$62.50Sep 18$1.700.490.5%2.73%3.25%304.9K
$65.00Sep 18$0.750.294.5%1.21%5.74%163.0K
$65.00Sep 4$0.450.304.5%0.72%5.26%2--
$67.50Sep 18$0.250.158.6%0.40%8.96%154.4K
$66.00Sep 4$0.150.236.1%0.24%6.38%443
$66.00Sep 11$0.150.196.1%0.24%6.38%382
$67.00Sep 11$0.250.137.8%0.40%8.15%1--
$70.00Sep 18$0.100.0912.6%0.16%12.74%11--
$63.00Aug 21$0.450.361.3%0.72%2.04%38593
$64.00Aug 21$0.250.262.9%0.40%3.33%11--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 1,119
Total Puts 166
Put/Call Ratio 0.15
Net Difference 953

Prior's Put/Call Breakdown

Total Calls 804
Total Puts 185
Put/Call Ratio 0.23
Net Difference 619

Prior 7-Day Put/Call Summary

Total Calls 9,093
Total Puts 3,094
Average Put/Call Ratio 0.35
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All